Lisata Therapeutics Inc (LSTA)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
15/09/2023 |
26.364 |
9,55%
|
1,97
|
1,95
|
2,18
|
2,18
|
14/09/2023 |
24.112 |
6,53%
|
1,97
|
1,97
|
2,10
|
2,12
|
13/09/2023 |
14.391 |
1,53%
|
2,11
|
1,96
|
2,05
|
1,99
|
12/09/2023 |
12.593 |
-0,51%
|
2,11
|
1,96
|
2,05
|
1,96
|
11/09/2023 |
39.889 |
-7,94%
|
2,35
|
1,97
|
2,3224
|
1,97
|
08/09/2023 |
23.990 |
-0,70%
|
2,35
|
2,1008
|
2,3733
|
2,125
|
07/09/2023 |
13.902 |
-8,55%
|
2,35
|
2,11
|
2,375
|
2,14
|
06/09/2023 |
28.578 |
7,83%
|
2,19
|
2,0834
|
2,4397
|
2,34
|
05/09/2023 |
37.117 |
-0,46%
|
2,19
|
2,06
|
2,20
|
2,17
|
04/09/2023 |
13.546 |
0,00%
|
2,10
|
2,16
|
2,20
|
2,18
|
01/09/2023 |
13.546 |
0,00%
|
2,10
|
2,16
|
2,20
|
2,18
|
31/08/2023 |
19.107 |
5,83%
|
2,10
|
2,16
|
2,20
|
2,18
|
30/08/2023 |
40.252 |
-6,79%
|
2,23
|
2,07
|
2,23
|
2,06
|
29/08/2023 |
33.150 |
-1,78%
|
2,25
|
2,1501
|
2,3484
|
2,21
|
28/08/2023 |
66.950 |
-14,45%
|
2,60
|
2,18
|
2,615
|
2,25
|
25/08/2023 |
2.923 |
-3,31%
|
2,61
|
2,61
|
2,72
|
2,63
|
24/08/2023 |
7.181 |
1,49%
|
2,60
|
2,61
|
2,73
|
2,72
|
23/08/2023 |
3.587 |
-0,74%
|
2,74
|
2,65
|
2,68
|
2,68
|
22/08/2023 |
3.960 |
-0,18%
|
2,74
|
2,6611
|
2,71
|
2,72
|
21/08/2023 |
9.489 |
1,30%
|
2,66
|
2,6606
|
2,74
|
2,725
|
18/08/2023 |
4.079 |
-0,74%
|
2,71
|
2,66
|
2,71
|
2,69
|
17/08/2023 |
6.487 |
-1,10%
|
2,70
|
2,661
|
2,74
|
2,71
|
16/08/2023 |
16.377 |
-0,73%
|
2,70
|
2,6803
|
2,88
|
2,6803
|
15/08/2023 |
8.960 |
0,00%
|
2,70
|
2,635
|
2,89
|
2,70
|
14/08/2023 |
16.765 |
-2,93%
|
2,70
|
2,60
|
2,74
|
2,65
|
11/08/2023 |
17.204 |
-0,73%
|
2,70
|
2,70
|
2,80
|
2,73
|
10/08/2023 |
27.224 |
0,00%
|
2,98
|
2,7396
|
2,78
|
2,75
|
09/08/2023 |
27.614 |
-7,72%
|
2,98
|
2,73
|
2,925
|
2,75
|
08/08/2023 |
335.465 |
-2,30%
|
2,90
|
2,75
|
3,18
|
2,98
|
07/08/2023 |
12.925 |
-5,57%
|
3,20
|
3,02
|
3,29
|
3,05
|
04/08/2023 |
14.244 |
-1,82%
|
3,20
|
3,2001
|
3,2447
|
3,23
|
03/08/2023 |
57.029 |
6,13%
|
3,04
|
3,1299
|
3,62
|
3,29
|
02/08/2023 |
5.710 |
-2,82%
|
3,22
|
3,08
|
3,17
|
3,10
|
01/08/2023 |
8.437 |
0,63%
|
3,22
|
3,20
|
3,3142
|
3,19
|
31/07/2023 |
4.989 |
-0,63%
|
3,21
|
3,12
|
3,225
|
3,17
|
28/07/2023 |
3.950 |
0,95%
|
3,25
|
3,10
|
3,2018
|
3,19
|
27/07/2023 |
3.648 |
-2,17%
|
3,25
|
3,15
|
3,195
|
3,16
|
26/07/2023 |
7.164 |
-1,82%
|
3,48
|
3,205
|
3,30
|
3,23
|
25/07/2023 |
14.615 |
-6,00%
|
3,48
|
3,33
|
3,49
|
3,29
|
24/07/2023 |
5.650 |
1,16%
|
3,62
|
3,49
|
3,61
|
3,50
|
21/07/2023 |
20.751 |
-4,68%
|
3,62
|
3,46
|
3,69
|
3,46
|
20/07/2023 |
9.874 |
-0,82%
|
3,65
|
3,62
|
3,70
|
3,64
|
19/07/2023 |
24.845 |
-2,13%
|
3,75
|
3,675
|
3,8699
|
3,67
|
18/07/2023 |
13.022 |
0,81%
|
3,70
|
3,64
|
3,7599
|
3,75
|
17/07/2023 |
2.248 |
0,27%
|
3,65
|
3,71
|
3,77
|
3,72
|
14/07/2023 |
8.032 |
0,82%
|
3,65
|
3,64
|
3,77
|
3,71
|
13/07/2023 |
2.504 |
0,00%
|
3,63
|
3,63
|
3,70
|
3,68
|
12/07/2023 |
2.009 |
0,82%
|
3,51
|
3,6193
|
3,70
|
3,68
|
11/07/2023 |
4.129 |
0,55%
|
3,51
|
3,51
|
3,6656
|
3,65
|
10/07/2023 |
8.318 |
0,00%
|
3,56
|
3,56
|
3,6997
|
3,63
|
07/07/2023 |
2.058 |
1,11%
|
3,56
|
3,55
|
3,635
|
3,63
|
06/07/2023 |
6.647 |
1,41%
|
3,54
|
3,49
|
3,598
|
3,59
|
05/07/2023 |
3.591 |
0,28%
|
3,50
|
3,5101
|
3,6283
|
3,54
|
04/07/2023 |
11.703 |
-1,89%
|
3,64
|
3,44
|
3,604
|
3,63
|
03/07/2023 |
11.703 |
-1,89%
|
3,64
|
3,44
|
3,604
|
3,63
|
30/06/2023 |
5.873 |
1,65%
|
3,69
|
3,6886
|
3,70
|
3,70
|
29/06/2023 |
1.244 |
1,11%
|
3,70
|
3,62
|
3,7065
|
3,64
|
28/06/2023 |
19.364 |
-2,17%
|
3,72
|
3,60
|
3,76
|
3,60
|
27/06/2023 |
13.813 |
-3,41%
|
3,71
|
3,56
|
3,74
|
3,68
|
26/06/2023 |
9.160 |
-1,81%
|
3,88
|
3,71
|
3,89
|
3,79
|
23/06/2023 |
7.419 |
0,26%
|
3,93
|
3,85
|
3,99
|
3,86
|
22/06/2023 |
11.003 |
-0,26%
|
3,96
|
3,91
|
4,2399
|
3,89
|
21/06/2023 |
3.031 |
-1,52%
|
3,96
|
3,91
|
4,035
|
3,90
|
20/06/2023 |
1.697 |
-1,00%
|
3,96
|
3,96
|
4,1492
|
3,96
|
19/06/2023 |
16.514 |
-5,44%
|
4,27
|
3,8792
|
4,22
|
4,00
|
16/06/2023 |
16.514 |
-5,44%
|
4,27
|
3,8792
|
4,22
|
4,00
|
15/06/2023 |
20.036 |
-2,76%
|
4,38
|
4,1701
|
4,41
|
4,23
|
14/06/2023 |
4.173 |
-1,14%
|
4,38
|
4,3001
|
4,48
|
4,35
|
13/06/2023 |
26.848 |
2,33%
|
4,33
|
4,255
|
4,50
|
4,40
|
12/06/2023 |
22.387 |
1,66%
|
4,33
|
4,2503
|
4,43
|
4,30
|
09/06/2023 |
46.743 |
-2,31%
|
4,29
|
4,2057
|
4,48
|
4,23
|
08/06/2023 |
7.175 |
2,35%
|
4,31
|
4,24
|
4,31
|
4,36
|
07/06/2023 |
2.177 |
0,47%
|
4,24
|
4,11
|
4,32
|
4,26
|
06/06/2023 |
5.711 |
-0,94%
|
4,22
|
4,11
|
4,305
|
4,24
|
05/06/2023 |
26.479 |
2,89%
|
4,16
|
4,16
|
4,3599
|
4,28
|
02/06/2023 |
3.230 |
-0,95%
|
4,16
|
4,05
|
4,19
|
4,16
|
01/06/2023 |
1.177 |
2,94%
|
4,09
|
4,25
|
4,25
|
4,20
|
31/05/2023 |
3.554 |
0,52%
|
3,81
|
3,81
|
3,87
|
4,08
|
30/05/2023 |
3.554 |
0,52%
|
3,81
|
3,81
|
3,87
|
3,87
|
29/05/2023 |
2.064 |
-1,28%
|
3,83
|
3,83
|
3,9199
|
3,85
|
26/05/2023 |
2.064 |
-1,28%
|
3,83
|
3,83
|
3,9199
|
3,85
|
25/05/2023 |
4.246 |
-5,80%
|
4,07
|
3,8001
|
4,08
|
3,90
|
24/05/2023 |
6.709 |
5,88%
|
3,96
|
4,055
|
4,17
|
4,14
|
23/05/2023 |
4.584 |
-1,01%
|
4,02
|
3,48
|
4,16
|
3,91
|
22/05/2023 |
2.343 |
-3,66%
|
4,06
|
4,04
|
4,2708
|
3,95
|
19/05/2023 |
25.725 |
-0,97%
|
4,06
|
3,9951
|
4,28
|
4,10
|
18/05/2023 |
41.608 |
4,81%
|
4,03
|
3,7301
|
4,28
|
4,14
|
17/05/2023 |
27.245 |
17,56%
|
3,33
|
3,2832
|
4,03
|
3,95
|
16/05/2023 |
7.178 |
1,82%
|
3,26
|
3,2501
|
3,42
|
3,36
|
15/05/2023 |
7.087 |
0,92%
|
3,29
|
3,2101
|
3,40
|
3,30
|
12/05/2023 |
4.938 |
0,93%
|
3,17
|
3,17
|
3,34
|
3,27
|
11/05/2023 |
2.999 |
0,00%
|
3,21
|
3,23
|
3,28
|
3,24
|
10/05/2023 |
4.485 |
-0,92%
|
3,11
|
3,11
|
3,3059
|
3,24
|
09/05/2023 |
2.684 |
0,31%
|
3,25
|
3,24
|
3,30
|
3,27
|
08/05/2023 |
2.816 |
0,00%
|
3,19
|
3,19
|
3,30
|
3,26
|
05/05/2023 |
1.599 |
2,84%
|
3,20
|
3,20
|
3,255
|
3,26
|
04/05/2023 |
3.700 |
-2,46%
|
3,15
|
3,1141
|
3,2899
|
3,17
|
03/05/2023 |
3.019 |
-0,31%
|
3,19
|
3,12
|
3,3388
|
3,25
|
02/05/2023 |
3.580 |
0,00%
|
3,24
|
3,1524
|
3,3617
|
3,26
|
01/05/2023 |
5.165 |
0,00%
|
3,17
|
3,13
|
3,33
|
3,26
|